Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.870 | 4.890 | 4.760 | 4.820 | 4.820 | 6,341,700 |
| 2025-04-23 | 4.870 | 4.910 | 4.840 | 4.860 | 4.860 | 6,570,601 |
| 2025-04-22 | 4.860 | 4.910 | 4.820 | 4.860 | 4.860 | 6,462,700 |
| 2025-04-21 | 4.760 | 4.890 | 4.710 | 4.860 | 4.860 | 7,644,900 |
| 2025-04-18 | 4.820 | 4.840 | 4.700 | 4.810 | 4.810 | 5,623,200 |
| 2025-04-17 | 4.730 | 4.870 | 4.680 | 4.820 | 4.820 | 6,766,500 |
| 2025-04-16 | 4.830 | 4.870 | 4.620 | 4.740 | 4.740 | 7,237,678 |
| 2025-04-15 | 4.840 | 4.920 | 4.780 | 4.830 | 4.830 | 6,947,300 |
| 2025-04-14 | 4.710 | 4.870 | 4.710 | 4.810 | 4.810 | 8,945,100 |
| 2025-04-11 | 4.650 | 4.760 | 4.620 | 4.680 | 4.680 | 8,154,200 |
| 2025-04-10 | 4.560 | 4.760 | 4.560 | 4.670 | 4.670 | 11,177,600 |
| 2025-04-09 | 4.250 | 4.540 | 3.970 | 4.500 | 4.500 | 12,452,378 |
| 2025-04-08 | 4.450 | 4.670 | 4.280 | 4.380 | 4.380 | 15,879,700 |
| 2025-04-07 | 4.820 | 4.850 | 4.610 | 4.610 | 4.610 | 9,006,400 |
| 2025-04-03 | 5.050 | 5.190 | 5.020 | 5.120 | 5.120 | 8,556,000 |
| 2025-04-02 | 5.090 | 5.210 | 5.060 | 5.100 | 5.100 | 8,977,800 |
| 2025-04-01 | 4.990 | 5.170 | 4.990 | 5.080 | 5.080 | 10,907,400 |
| 2025-03-31 | 5.000 | 5.030 | 4.870 | 4.990 | 4.990 | 12,014,700 |
| 2025-03-28 | 5.250 | 5.250 | 5.040 | 5.040 | 5.040 | 13,369,500 |
| 2025-03-27 | 5.370 | 5.390 | 5.150 | 5.250 | 5.250 | 13,241,600 |
| 2025-03-26 | 5.280 | 5.490 | 5.240 | 5.370 | 5.370 | 17,620,800 |
| 2025-03-25 | 5.270 | 5.360 | 5.170 | 5.300 | 5.300 | 19,572,800 |
| 2025-03-24 | 5.600 | 5.770 | 5.230 | 5.350 | 5.350 | 29,548,600 |
| 2025-03-21 | 5.510 | 6.000 | 5.390 | 5.710 | 5.710 | 37,812,600 |
| 2025-03-20 | 5.560 | 5.690 | 5.510 | 5.550 | 5.550 | 12,801,200 |
| 2025-03-19 | 5.540 | 5.580 | 5.480 | 5.510 | 5.510 | 9,296,085 |
| 2025-03-18 | 5.590 | 5.610 | 5.530 | 5.560 | 5.560 | 9,305,400 |
| 2025-03-17 | 5.510 | 5.650 | 5.490 | 5.600 | 5.600 | 15,670,300 |
| 2025-03-14 | 5.450 | 5.530 | 5.370 | 5.510 | 5.510 | 11,234,300 |
| 2025-03-13 | 5.500 | 5.530 | 5.340 | 5.460 | 5.460 | 11,089,685 |
| 2025-03-12 | 5.470 | 5.580 | 5.440 | 5.520 | 5.520 | 12,819,520 |
| 2025-03-11 | 5.360 | 5.470 | 5.310 | 5.470 | 5.470 | 10,560,900 |
| 2025-03-10 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 8,859,305 |
| 2025-03-07 | 5.450 | 5.490 | 5.360 | 5.400 | 5.400 | 10,103,902 |
| 2025-03-06 | 5.450 | 5.550 | 5.380 | 5.470 | 5.470 | 14,148,907 |
| 2025-03-05 | 5.500 | 5.500 | 5.320 | 5.440 | 5.440 | 11,511,400 |
| 2025-03-04 | 5.350 | 5.510 | 5.270 | 5.490 | 5.490 | 14,718,300 |
| 2025-03-03 | 5.250 | 5.420 | 5.250 | 5.340 | 5.340 | 14,186,325 |
| 2025-02-28 | 5.380 | 5.480 | 5.240 | 5.240 | 5.240 | 18,128,689 |
| 2025-02-27 | 5.400 | 5.510 | 5.270 | 5.380 | 5.380 | 30,834,400 |
| 2025-02-26 | 5.700 | 5.930 | 5.460 | 5.510 | 5.510 | 43,587,661 |
| 2025-02-25 | 5.360 | 5.480 | 5.310 | 5.390 | 5.390 | 13,930,900 |
| 2025-02-24 | 5.250 | 5.500 | 5.210 | 5.420 | 5.420 | 23,835,100 |
| 2025-02-21 | 5.310 | 5.350 | 5.190 | 5.250 | 5.250 | 16,552,700 |
| 2025-02-20 | 5.380 | 5.500 | 5.280 | 5.330 | 5.330 | 24,598,600 |
| 2025-02-19 | 5.170 | 5.730 | 5.170 | 5.370 | 5.370 | 30,951,100 |
| 2025-02-18 | 5.310 | 5.370 | 5.190 | 5.210 | 5.210 | 14,175,600 |
| 2025-02-17 | 5.290 | 5.370 | 5.220 | 5.310 | 5.310 | 14,416,808 |
| 2025-02-14 | 5.230 | 5.320 | 5.140 | 5.170 | 5.170 | 11,601,300 |
| 2025-02-13 | 5.260 | 5.390 | 5.150 | 5.260 | 5.260 | 14,206,200 |
| 2025-02-12 | 5.280 | 5.310 | 5.200 | 5.260 | 5.260 | 9,039,000 |
| 2025-02-11 | 5.290 | 5.320 | 5.140 | 5.240 | 5.240 | 9,945,200 |
| 2025-02-10 | 5.180 | 5.310 | 5.180 | 5.290 | 5.290 | 10,312,585 |
| 2025-02-07 | 5.100 | 5.220 | 5.070 | 5.150 | 5.150 | 18,123,092 |
| 2025-02-06 | 5.020 | 5.070 | 4.920 | 5.070 | 5.070 | 13,489,421 |
| 2025-02-05 | 4.970 | 5.120 | 4.930 | 5.030 | 5.030 | 13,679,117 |
| 2025-01-27 | 5.010 | 5.110 | 4.910 | 4.910 | 4.910 | 13,988,902 |
| 2025-01-24 | 4.980 | 5.040 | 4.900 | 5.010 | 5.010 | 8,445,500 |
| 2025-01-23 | 5.100 | 5.200 | 4.950 | 4.990 | 4.990 | 10,053,902 |
| 2025-01-22 | 5.020 | 5.120 | 4.980 | 5.040 | 5.040 | 8,549,006 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.